Sirma Group Holding AD (BUL:SIRM)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 1.040
-0.010 (-0.95%)
At close: Mar 9, 2026
Sirma Group Holding AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.05 | 1.07 | 1.00 | 1.04 | 1.04 | -0.95% | 87,031 |
| Mar 6, 2026 | 1.04 | 1.11 | 1.04 | 1.05 | 1.05 | 0.96% | 26,441 |
| Mar 5, 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | 0.97% | 64,101 |
| Mar 4, 2026 | 1.07 | 1.12 | 1.02 | 1.03 | 1.03 | -10.43% | 50,840 |
| Mar 2, 2026 | 1.13 | 1.16 | 1.07 | 1.15 | 1.15 | 0.88% | 126,086 |
| Feb 27, 2026 | 1.25 | 1.25 | 1.11 | 1.14 | 1.14 | -8.06% | 79,324 |
| Feb 26, 2026 | 1.29 | 1.29 | 1.23 | 1.24 | 1.24 | -3.88% | 48,142 |
| Feb 25, 2026 | 1.29 | 1.30 | 1.26 | 1.29 | 1.29 | - | 41,592 |
| Feb 24, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 27,170 |
| Feb 23, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | - | 26,173 |
| Feb 20, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 3.17% | 54,352 |
| Feb 19, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | - | 8,300 |
| Feb 18, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | - | 143,537 |
| Feb 17, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | - | 19,499 |
| Feb 16, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 4,750 |
| Feb 13, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | - | 5,543 |
| Feb 12, 2026 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 10,134 |
| Feb 11, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | - | 16,543 |
| Feb 10, 2026 | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | - | 5,209 |
| Feb 9, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 2.44% | 18,607 |
| Feb 6, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 10,080 |
| Feb 5, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | - | 15,903 |
| Feb 4, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.79% | 14,230 |
| Feb 3, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.61% | 28,452 |
| Feb 2, 2026 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -3.88% | 10,180 |
| Jan 30, 2026 | 1.29 | 1.29 | 1.25 | 1.29 | 1.29 | -0.77% | 16,682 |
| Jan 29, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 0.78% | 31,300 |
| Jan 28, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 10,139 |
| Jan 27, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 1.59% | 13,029 |
| Jan 26, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | 0.80% | 11,625 |
| Jan 23, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 7,850 |
| Jan 22, 2026 | 1.23 | 1.28 | 1.22 | 1.24 | 1.24 | 3.33% | 39,871 |
| Jan 21, 2026 | 1.23 | 1.26 | 1.19 | 1.20 | 1.20 | -2.44% | 31,330 |
| Jan 20, 2026 | 1.28 | 1.29 | 1.23 | 1.23 | 1.23 | -3.91% | 50,067 |
| Jan 19, 2026 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -1.54% | 19,028 |
| Jan 16, 2026 | 1.30 | 1.34 | 1.29 | 1.30 | 1.30 | - | 38,691 |
| Jan 15, 2026 | 1.31 | 1.33 | 1.29 | 1.30 | 1.30 | -2.26% | 32,093 |
| Jan 14, 2026 | 1.32 | 1.34 | 1.28 | 1.33 | 1.33 | 1.53% | 75,561 |
| Jan 13, 2026 | 1.37 | 1.39 | 1.31 | 1.31 | 1.31 | -4.38% | 99,265 |
| Jan 12, 2026 | 1.32 | 1.46 | 1.31 | 1.37 | 1.37 | 5.38% | 177,768 |
| Jan 9, 2026 | 1.11 | 1.34 | 1.11 | 1.30 | 1.30 | 17.12% | 210,372 |
| Jan 8, 2026 | 0.98 | 1.14 | 0.98 | 1.11 | 1.11 | 12.12% | 120,964 |
| Jan 7, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -0.50% | 80,264 |
| Jan 6, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.02% | 21,384 |
| Jan 5, 2026 | 0.89 | 1.00 | 0.89 | 0.99 | 0.99 | 2.07% | 33,023 |
| Dec 22, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.54% | 76,620 |
| Dec 19, 2025 | 0.89 | 0.96 | 0.88 | 0.95 | 0.95 | 6.26% | 734,726 |
| Dec 18, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.03% | 4,591 |
| Dec 17, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 0.58% | 63,786 |
| Dec 16, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | -0.58% | 6,282 |